Identifier on Kucoin: MTRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
1.9194 USDT |
10,724.0291 MTRG |
1.9490 USDT |
1.8720 USDT |
1.9900 USDT |
1.9050 USDT |
| 2022-12-23 |
1.9405 USDT |
9,233.4313 MTRG |
1.9660 USDT |
1.9100 USDT |
1.9740 USDT |
1.9360 USDT |
| 2022-12-22 |
1.9369 USDT |
10,166.2460 MTRG |
1.9230 USDT |
1.8910 USDT |
1.9690 USDT |
1.9570 USDT |
| 2022-12-21 |
2.0012 USDT |
6,543.0199 MTRG |
2.0290 USDT |
1.9450 USDT |
2.0500 USDT |
1.9870 USDT |
| 2022-12-20 |
2.0091 USDT |
33,869.8910 MTRG |
1.9600 USDT |
1.9310 USDT |
2.1650 USDT |
2.0160 USDT |
| 2022-12-19 |
1.9686 USDT |
12,164.3570 MTRG |
1.9820 USDT |
1.9310 USDT |
2.0200 USDT |
1.9460 USDT |
| 2022-12-18 |
1.9324 USDT |
9,678.7031 MTRG |
1.9230 USDT |
1.9060 USDT |
1.9530 USDT |
1.9480 USDT |
| 2022-12-17 |
1.9024 USDT |
36,226.1780 MTRG |
1.9740 USDT |
1.8500 USDT |
1.9740 USDT |
1.8890 USDT |
| 2022-12-16 |
2.0914 USDT |
14,738.6625 MTRG |
2.1390 USDT |
2.0250 USDT |
2.1700 USDT |
2.0810 USDT |
| 2022-12-15 |
2.1643 USDT |
29,164.3930 MTRG |
2.2160 USDT |
2.1150 USDT |
2.2160 USDT |
2.1350 USDT |
| 2022-12-14 |
2.2351 USDT |
26,495.9914 MTRG |
2.2600 USDT |
2.2000 USDT |
2.2760 USDT |
2.2160 USDT |
| 2022-12-13 |
2.2551 USDT |
23,247.1044 MTRG |
2.2320 USDT |
2.2100 USDT |
2.2910 USDT |
2.2520 USDT |
| 2022-12-12 |
2.2404 USDT |
13,609.4207 MTRG |
2.2830 USDT |
2.2030 USDT |
2.2830 USDT |
2.2410 USDT |
| 2022-12-11 |
2.2961 USDT |
14,181.4659 MTRG |
2.2930 USDT |
2.2580 USDT |
2.3380 USDT |
2.2710 USDT |
| 2022-12-10 |
2.2923 USDT |
12,614.5015 MTRG |
2.2710 USDT |
2.2590 USDT |
2.3260 USDT |
2.3080 USDT |
| 2022-12-09 |
2.2405 USDT |
29,266.5664 MTRG |
2.2230 USDT |
2.1630 USDT |
2.3280 USDT |
2.2530 USDT |
| 2022-12-08 |
2.1993 USDT |
21,748.4857 MTRG |
2.1890 USDT |
2.1610 USDT |
2.2480 USDT |
2.2400 USDT |
| 2022-12-07 |
2.2223 USDT |
14,074.8452 MTRG |
2.2800 USDT |
2.1850 USDT |
2.3090 USDT |
2.1900 USDT |
| 2022-12-06 |
2.2937 USDT |
25,905.8470 MTRG |
2.3110 USDT |
2.2480 USDT |
2.3790 USDT |
2.2700 USDT |
| 2022-12-05 |
2.3421 USDT |
32,762.9887 MTRG |
2.3140 USDT |
2.2870 USDT |
2.4010 USDT |
2.3200 USDT |
| 2022-12-04 |
2.2903 USDT |
44,001.2490 MTRG |
2.2700 USDT |
2.2210 USDT |
2.3860 USDT |
2.3160 USDT |
| 2022-12-03 |
2.3242 USDT |
22,347.1707 MTRG |
2.3390 USDT |
2.2750 USDT |
2.3890 USDT |
2.2840 USDT |
| 2022-12-02 |
2.2955 USDT |
24,460.4397 MTRG |
2.2550 USDT |
2.2540 USDT |
2.3490 USDT |
2.3030 USDT |
| 2022-12-01 |
2.2507 USDT |
30,631.0082 MTRG |
2.2160 USDT |
2.1900 USDT |
2.4500 USDT |
2.2460 USDT |
| 2022-11-30 |
2.1814 USDT |
52,644.1462 MTRG |
2.1640 USDT |
2.1000 USDT |
2.2400 USDT |
2.1550 USDT |
| 2022-11-29 |
2.1980 USDT |
38,747.3373 MTRG |
2.1910 USDT |
2.1110 USDT |
2.2710 USDT |
2.1640 USDT |
| 2022-11-28 |
2.2119 USDT |
58,962.1289 MTRG |
2.2650 USDT |
2.1490 USDT |
2.2780 USDT |
2.1910 USDT |
| 2022-11-27 |
2.2653 USDT |
24,935.6458 MTRG |
2.2610 USDT |
2.2310 USDT |
2.3380 USDT |
2.2990 USDT |
| 2022-11-26 |
2.2965 USDT |
37,200.4108 MTRG |
2.2920 USDT |
2.2220 USDT |
2.3860 USDT |
2.2580 USDT |
| 2022-11-25 |
2.2227 USDT |
98,622.0056 MTRG |
2.0790 USDT |
2.0400 USDT |
2.4000 USDT |
2.2680 USDT |
| 2022-11-24 |
2.0540 USDT |
52,039.2915 MTRG |
2.1210 USDT |
1.9610 USDT |
2.1550 USDT |
2.0390 USDT |
| 2022-11-23 |
2.1178 USDT |
132,987.8910 MTRG |
2.1030 USDT |
2.0100 USDT |
2.1990 USDT |
2.1210 USDT |
| 2022-11-22 |
2.1208 USDT |
49,371.5208 MTRG |
2.1170 USDT |
2.0700 USDT |
2.1990 USDT |
2.1260 USDT |
| 2022-11-21 |
2.1717 USDT |
36,445.6274 MTRG |
2.2120 USDT |
2.0900 USDT |
2.2370 USDT |
2.1530 USDT |
| 2022-11-20 |
2.2447 USDT |
25,957.3565 MTRG |
2.2420 USDT |
2.1840 USDT |
2.2790 USDT |
2.2310 USDT |
| 2022-11-19 |
2.2360 USDT |
57,651.6062 MTRG |
2.3120 USDT |
2.1510 USDT |
2.3560 USDT |
2.2460 USDT |
| 2022-11-18 |
2.3752 USDT |
44,282.5804 MTRG |
2.3870 USDT |
2.2830 USDT |
2.4250 USDT |
2.3120 USDT |
| 2022-11-17 |
2.3393 USDT |
36,810.7367 MTRG |
2.3520 USDT |
2.2540 USDT |
2.4060 USDT |
2.3780 USDT |
| 2022-11-16 |
2.3601 USDT |
57,662.8107 MTRG |
2.4770 USDT |
2.2630 USDT |
2.4780 USDT |
2.3510 USDT |
| 2022-11-15 |
2.5103 USDT |
62,426.5012 MTRG |
2.4080 USDT |
2.3900 USDT |
2.7670 USDT |
2.5210 USDT |
| 2022-11-14 |
2.2893 USDT |
80,439.2023 MTRG |
2.2480 USDT |
2.1500 USDT |
2.4160 USDT |
2.3550 USDT |
| 2022-11-13 |
2.3814 USDT |
70,590.8909 MTRG |
2.5000 USDT |
2.2610 USDT |
2.5570 USDT |
2.2930 USDT |
| 2022-11-12 |
2.5243 USDT |
38,035.5015 MTRG |
2.5960 USDT |
2.4750 USDT |
2.6000 USDT |
2.4860 USDT |
| 2022-11-11 |
2.6700 USDT |
86,928.5298 MTRG |
2.8250 USDT |
2.5200 USDT |
2.8380 USDT |
2.5320 USDT |
| 2022-11-10 |
2.7791 USDT |
148,149.4357 MTRG |
2.6170 USDT |
2.5720 USDT |
2.9780 USDT |
2.8830 USDT |
| 2022-11-09 |
2.8028 USDT |
229,358.8328 MTRG |
3.2340 USDT |
2.5650 USDT |
3.2480 USDT |
2.6320 USDT |
| 2022-11-08 |
3.1212 USDT |
400,961.4367 MTRG |
3.4770 USDT |
2.6310 USDT |
3.5020 USDT |
3.2180 USDT |
| 2022-11-07 |
3.4682 USDT |
203,606.1011 MTRG |
3.6700 USDT |
3.2600 USDT |
3.6820 USDT |
3.5640 USDT |
| 2022-11-06 |
3.7252 USDT |
38,290.1136 MTRG |
3.7470 USDT |
3.6620 USDT |
3.7760 USDT |
3.6680 USDT |
| 2022-11-05 |
3.8638 USDT |
59,507.6726 MTRG |
3.9030 USDT |
3.7580 USDT |
3.9890 USDT |
3.7770 USDT |